Dark

SOFI20280121C40
SOFI Jan 21 2028 40.00 Call (SOFI280121C00040000)
option OPRA

EOD

Jul 9, 2026

2.34+17.000%(+0.34)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.2000	2.3700	2.2000	2.3400	+17.000%	150	14,257	0.000%
2026-07-08	2.1000	2.1600	1.9500	2.0000	-7.407%	157	14,265	+17.000%
2026-07-07	2.4600	2.4600	2.1600	2.1600	-12.195%	449	14,290	+8.333%
2026-07-06	2.5400	2.5900	2.4400	2.4600	+7.895%	44	14,331	-4.878%
2026-07-02	2.5500	2.5500	2.1800	2.2800	-2.564%	69	14,286	+2.632%
2026-07-01	2.4000	2.4700	2.3200	2.3400	+2.632%	428	14,286	0.000%
2026-06-30	2.3700	2.4200	2.2800	2.2800	-8.800%	68	14,441	+2.632%
2026-06-29	2.4500	2.5000	2.3200	2.5000	+6.383%	140	14,429	-6.400%
2026-06-26	2.1700	2.3700	2.1700	2.3500	+5.856%	136	14,376	-0.426%
2026-06-25	2.1500	2.3000	2.1300	2.2200	-0.893%	131	14,335	+5.405%
2026-06-24	2.1700	2.5400	2.1700	2.2400	+2.752%	369	14,327	+4.464%
2026-06-23	2.1200	2.3700	2.1200	2.1800	-0.909%	174	14,311	+7.339%
2026-06-22	2.2900	2.4000	2.1500	2.2000	-7.563%	327	14,310	+6.364%
2026-06-18	2.3000	2.3900	2.2000	2.3800	+7.692%	452	13,832	-1.681%
2026-06-17	2.3500	2.6400	2.2100	2.2100	-5.957%	158	13,832	+5.882%
2026-06-16	2.3000	2.5000	2.2800	2.3500	+7.306%	93	13,832	-0.426%
2026-06-15	2.1200	2.2500	2.1200	2.1900	+8.416%	122	13,893	+6.849%
2026-06-12	2.0000	2.1000	2.0000	2.0200	-3.810%	47	13,893	+15.842%
2026-06-11	1.9200	2.1000	1.9000	2.1000	+9.375%	68	13,893	+11.429%
2026-06-10	2.1600	2.1600	1.8900	1.9200	-7.246%	98	13,845	+21.875%
2026-06-09	2.1000	2.1000	1.8500	2.0700	-0.957%	212	13,829	+13.043%
2026-06-08	2.0000	2.1500	2.0000	2.0900	+4.500%	58	13,784	+11.962%
2026-06-05	2.2200	2.2200	1.9000	2.0000	-14.894%	192	13,818	+17.000%
2026-06-04	2.1300	2.3500	2.1300	2.3500	+10.329%	117	13,718	-0.426%
2026-06-03	2.3300	2.3300	2.0700	2.1300	-10.879%	163	13,718	+9.859%
2026-06-02	2.6400	2.6400	2.2800	2.3900	-11.481%	763	13,656	-2.092%
2026-06-01	2.5100	2.8000	2.4000	2.7000	+9.312%	227	13,335	-13.333%
2026-05-29	2.4700	2.7500	2.4300	2.4700	+9.778%	1,464	13,502	-5.263%
2026-05-28	1.8600	2.2500	1.8600	2.2500	+18.421%	310	13,611	+4.000%
2026-05-27	1.8900	2.0000	1.8700	1.9000	+4.396%	184	13,456	+23.158%
2026-05-26	1.9300	2.0100	1.7800	1.8200	+7.059%	139	13,519	+28.571%
2026-05-22	1.7300	1.7300	1.6000	1.7000	0.000%	84	13,494	+37.647%
2026-05-21	1.6900	1.7400	1.6300	1.7000	-0.585%	98	13,493	+37.647%
2026-05-20	1.6400	1.7500	1.6400	1.7100	+6.211%	31	13,493	+36.842%
2026-05-19	1.6000	1.7000	1.5500	1.6100	-3.593%	180	13,400	+45.342%
2026-05-18	1.7200	1.8300	1.6500	1.6700	-2.907%	60	13,400	+40.120%
2026-05-15	1.6800	1.7400	1.6600	1.7200	-1.149%	94	13,400	+36.047%
2026-05-14	1.6300	1.7900	1.6200	1.7400	+8.075%	217	13,320	+34.483%
2026-05-13	1.6500	1.7100	1.6000	1.6100	-11.050%	478	13,213	+45.342%
2026-05-12	1.8300	1.8300	1.6000	1.8100	+0.556%	205	13,213	+29.282%
2026-05-11	1.7000	1.8000	1.6600	1.8000	+12.500%	82	13,213	+30.000%
2026-05-08	1.6700	1.7500	1.5500	1.6000	-4.192%	385	13,123	+46.250%
2026-05-07	1.7700	1.7700	1.6000	1.6700	-4.023%	127	13,055	+40.120%
2026-05-06	1.7700	1.7900	1.6600	1.7400	+2.353%	177	12,985	+34.483%
2026-05-05	1.7500	1.8000	1.7000	1.7000	-3.955%	40	12,978	+37.647%
2026-05-04	1.9300	1.9300	1.7600	1.7700	0.000%	92	12,953	+32.203%
2026-05-01	1.8300	1.9600	1.7500	1.7700	+1.143%	142	12,919	+32.203%
2026-04-30	1.7500	1.8400	1.6700	1.7500	+2.941%	435	12,919	+33.714%
2026-04-29	1.9100	1.9400	1.7000	1.7000	-30.041%	1,506	13,137	+37.647%
2026-04-28	2.5500	2.5600	2.4000	2.4300	-5.814%	71	12,505	-3.704%
2026-04-27	2.4400	2.6900	2.4400	2.5800	+3.200%	389	12,479	-9.302%
2026-04-24	2.4300	2.5000	2.3900	2.5000	+5.042%	1,307	12,522	-6.400%
2026-04-23	2.4900	2.5600	2.3500	2.3800	-9.160%	169	13,295	-1.681%
2026-04-22	2.7200	2.7200	2.5500	2.6200	0.000%	133	13,313	-10.687%
2026-04-21	2.7100	2.8100	2.5400	2.6200	-4.727%	1,226	12,266	-10.687%
2026-04-20	2.6900	2.8000	2.5900	2.7500	+1.476%	187	12,266	-14.909%
2026-04-17	2.7400	2.9300	2.7100	2.7100	+4.231%	177	11,965	-13.653%
2026-04-16	2.7700	2.7700	2.5600	2.6000	+3.175%	155	12,006	-10.000%
2026-04-15	2.3400	2.5200	2.3100	2.5200	+16.667%	125	11,938	-7.143%
2026-04-14	2.1500	2.2400	2.1100	2.1600	+11.340%	178	11,871	+8.333%
2026-04-13	1.6800	1.9400	1.6800	1.9400	+12.791%	121	11,713	+20.619%
2026-04-10	1.7800	1.7800	1.6400	1.7200	-1.714%	91	11,648	+36.047%
2026-04-09	1.7300	1.7700	1.7000	1.7500	-1.130%	71	11,629	+33.714%
2026-04-08	2.0600	2.1900	1.7500	1.7700	-1.667%	71	11,558	+32.203%
2026-04-07	1.7700	1.8600	1.7500	1.8000	-0.552%	53	11,504	+30.000%
2026-04-06	1.7700	1.8700	1.7700	1.8100	+5.848%	20	11,465	+29.282%
2026-04-02	1.5400	1.7500	1.5400	1.7100	+2.395%	27	11,452	+36.842%
2026-04-01	1.7500	1.7900	1.6500	1.6700	-4.571%	114	11,452	+40.120%
2026-03-31	1.5700	1.8000	1.5700	1.7500	+8.696%	646	11,407	+33.714%
2026-03-30	1.8700	1.8700	1.5900	1.6100	-6.936%	443	11,380	+45.342%
2026-03-27	1.8000	1.8000	1.6600	1.7300	-7.487%	235	11,279	+35.260%
2026-03-26	1.8700	1.9200	1.8000	1.8700	-5.556%	332	11,219	+25.134%
2026-03-25	2.1400	2.1400	1.9800	1.9800	-2.463%	73	11,220	+18.182%
2026-03-24	2.1400	2.1400	1.9900	2.0300	-4.245%	220	11,192	+15.271%
2026-03-23	2.1000	2.2000	2.0900	2.1200	+1.923%	4,460	11,127	+10.377%
2026-03-20	1.9900	2.3000	1.9900	2.0800	-6.306%	226	8,915	+12.500%
2026-03-19	2.1500	2.2500	2.1000	2.2200	-3.478%	134	8,756	+5.405%
2026-03-18	2.3100	2.4800	2.3000	2.3000	-0.433%	46	8,670	+1.739%
2026-03-17	2.5200	2.5200	2.1500	2.3100	-5.714%	165	8,696	+1.299%
2026-03-16	2.5000	2.5500	2.4000	2.4500	-0.810%	91	8,595	-4.490%
2026-03-13	2.6500	2.7700	2.4100	2.4700	-2.372%	88	8,515	-5.263%
2026-03-12	2.7900	2.7900	2.5300	2.5300	-13.058%	104	8,447	-7.510%
2026-03-11	2.7300	2.9100	2.6100	2.9100	+8.178%	222	8,399	-19.588%
2026-03-10	2.8500	2.8500	2.6000	2.6900	-5.282%	28	8,219	-13.011%
2026-03-09	2.8200	2.8400	2.6700	2.8400	-5.017%	46	8,208	-17.606%
2026-03-06	2.9100	3.1000	2.7400	2.9900	-1.967%	213	8,196	-21.739%
2026-03-05	3.1200	3.1500	2.9400	3.0500	+5.172%	53	8,163	-23.279%
2026-03-04	3.0000	3.1500	2.9000	2.9000	-0.344%	112	8,127	-19.310%
2026-03-03	2.6800	3.0000	2.6800	2.9100	+4.301%	40	8,038	-19.588%
2026-03-02	2.6000	2.7900	2.6000	2.7900	+11.600%	106	8,012	-16.129%
2026-02-27	2.6500	2.6500	2.4800	2.5000	-18.567%	250	7,934	-6.400%
2026-02-26	3.0000	3.1000	3.0000	3.0700	-0.968%	23	7,777	-23.779%
2026-02-25	3.0500	3.1500	2.9500	3.1000	+6.897%	38	7,743	-24.516%
2026-02-24	2.6600	2.9500	2.6600	2.9000	+7.407%	236	7,743	-19.310%
2026-02-23	2.7500	2.8000	2.5300	2.7000	-5.263%	156	7,530	-13.333%
2026-02-20	2.8500	3.0500	2.7500	2.8500	-5.000%	111	7,449	-17.895%
2026-02-19	2.9800	3.1400	2.9000	3.0000	-5.363%	22	7,369	-22.000%
2026-02-18	3.1000	3.4500	3.0000	3.1700	+2.258%	106	7,372	-26.183%
2026-02-17	3.1500	3.2500	3.0000	3.1000	-3.125%	78	7,346	-24.516%
2026-02-13	3.0100	3.3000	3.0100	3.2000	+1.266%	80	7,295	-26.875%
2026-02-12	3.3900	3.3900	2.8600	3.1600	-13.425%	1,670	7,295	-25.949%
2026-02-11	3.6000	3.6500	3.3900	3.6500	-1.351%	84	6,961	-35.890%
2026-02-10	3.7500	3.9500	3.6800	3.7000	0.000%	135	6,907	-36.757%
2026-02-09	3.7000	3.8800	3.5000	3.7000	+3.352%	255	6,864	-36.757%
2026-02-06	3.4700	3.7000	3.3000	3.5800	+13.651%	122	6,674	-34.637%
2026-02-05	3.3800	3.5500	3.1000	3.1500	-13.223%	165	6,624	-25.714%
2026-02-04	3.9000	4.0500	3.3500	3.6300	-9.701%	230	6,587	-35.537%
2026-02-03	4.4500	4.6000	3.6500	4.0200	-1.711%	317	6,599	-41.791%
2026-02-02	4.2000	4.3500	4.0000	4.0900	-7.045%	407	6,453	-42.787%
2026-01-30	5.2500	5.2500	4.2000	4.4000	-15.547%	1,210	6,161	-46.818%
2026-01-29	5.4000	5.7500	5.1000	5.2100	-3.519%	89	5,260	-55.086%
2026-01-28	5.7700	5.7700	5.3500	5.4000	-5.263%	111	5,224	-56.667%
2026-01-27	5.8000	5.8500	5.6000	5.7000	-3.390%	163	5,139	-58.947%
2026-01-26	5.9100	6.0500	5.8500	5.9000	0.000%	44	5,027	-60.339%
2026-01-23	5.9500	6.0000	5.8000	5.9000	-3.279%	78	5,019	-60.339%
2026-01-22	6.1600	6.1600	6.0500	6.1000	+3.390%	91	4,981	-61.639%
2026-01-21	6.0000	6.0500	5.6000	5.9000	-3.752%	98	4,985	-60.339%
2026-01-20	6.0000	6.2500	5.9000	6.1300	-1.129%	80	5,009	-61.827%
2026-01-16	6.4000	6.5500	6.0800	6.2000	-3.125%	106	5,011	-62.258%
2026-01-15	6.8500	7.1000	6.4000	6.4000	-0.775%	746	5,011	-63.438%
2026-01-14	6.6000	6.6000	6.2500	6.4500	-5.147%	178	5,016	-63.721%
2026-01-13	6.6500	6.8000	6.3500	6.8000	+1.341%	181	5,030	-65.588%
2026-01-12	6.5700	6.9000	6.3400	6.7100	-2.044%	161	5,108	-65.127%
2026-01-09	7.1500	7.2000	6.8500	6.8500	-4.861%	93	5,011	-65.839%
2026-01-08	6.6100	7.2000	6.5400	7.2000	+6.509%	64	5,021	-67.500%
2026-01-07	6.7000	6.8000	6.5500	6.7600	-1.601%	98	5,019	-65.385%
2026-01-06	7.7000	7.7000	6.2900	6.8700	-12.372%	447	4,996	-65.939%
2026-01-05	7.0000	8.2000	7.0000	7.8400	+15.294%	60	4,600	-70.153%
2026-01-02	6.3600	6.8500	6.1200	6.8000	+4.294%	59	4,619	-65.588%
2025-12-31	6.5300	6.5300	6.2000	6.5200	-0.458%	128	4,661	-64.110%
2025-12-30	6.6800	6.7500	6.5500	6.5500	-0.758%	24	4,661	-64.275%
2025-12-29	6.7000	6.9000	6.6000	6.6000	-3.650%	43	4,652	-64.545%
2025-12-26	6.9700	7.1000	6.8500	6.8500	-2.699%	23	4,632	-65.839%
2025-12-24	7.1400	7.1400	6.9100	7.0400	+0.571%	25	4,602	-66.761%
2025-12-23	7.1000	7.3200	7.0000	7.0000	-3.448%	32	4,602	-66.571%
2025-12-22	7.2700	7.2800	7.1000	7.2500	+0.694%	32	4,608	-67.724%
2025-12-19	7.0500	7.2500	6.8500	7.2000	+5.109%	81	4,625	-67.500%
2025-12-18	6.8500	7.0500	6.7500	6.8500	+8.730%	35	4,558	-65.839%
2025-12-17	6.8800	6.8800	6.3000	6.3000	-11.268%	93	4,559	-62.857%
2025-12-16	6.8900	7.2700	6.8500	7.1000	+2.899%	70	4,502	-67.042%
2025-12-15	7.3000	7.3000	6.8500	6.9000	-9.091%	617	4,515	-66.087%
2025-12-12	7.7500	8.0000	7.2500	7.5900	-1.172%	32	4,992	-69.170%
2025-12-11	8.0200	8.0200	7.5400	7.6800	-3.030%	49	4,988	-69.531%
2025-12-10	7.8300	8.3000	7.5400	7.9200	+4.211%	59	4,965	-70.455%
2025-12-09	8.0500	8.1500	7.5000	7.6000	-6.634%	87	4,940	-69.211%
2025-12-08	8.2700	8.4400	8.0800	8.1400	-6.437%	28	4,870	-71.253%
2025-12-05	8.3600	8.7100	7.9000	8.7000	-4.918%	294	4,875	-73.103%
2025-12-04	9.1000	9.2500	8.9500	9.1500	-3.684%	27	4,756	-74.426%
2025-12-03	9.4500	9.5000	9.1500	9.5000	-0.524%	9	4,745	-75.368%
2025-12-02	9.3000	9.8000	9.1700	9.5500	+3.804%	74	4,751	-75.497%
2025-12-01	9.2300	9.4500	9.2000	9.2000	-1.075%	51	4,712	-74.565%
2025-11-28	9.1100	9.4600	9.0000	9.3000	+3.448%	18	4,708	-74.839%
2025-11-26	9.1000	9.1500	8.9000	8.9900	+5.765%	33	4,701	-73.971%
2025-11-25	8.3000	8.5000	8.3000	8.5000	+1.432%	8	4,701	-72.471%
2025-11-24	8.0000	8.4500	7.9800	8.3800	+12.483%	72	4,703	-72.076%
2025-11-21	7.1500	7.4500	6.4500	7.4500	+2.759%	151	4,679	-68.591%
2025-11-20	8.8500	9.2000	7.1300	7.2500	-7.995%	184	4,702	-67.724%
2025-11-19	8.0000	8.2000	7.8000	7.8800	-4.485%	41	4,739	-70.305%
2025-11-18	8.2000	8.4500	7.8000	8.2500	-1.198%	139	4,721	-71.636%
2025-11-17	8.9000	8.9000	8.2500	8.3500	-7.016%	279	4,715	-71.976%
2025-11-14	8.2500	9.7000	8.2000	8.9800	-2.497%	107	4,769	-73.942%
2025-11-13	10.8400	10.8400	8.8000	9.2100	-15.890%	134	4,758	-74.593%
2025-11-12	10.4000	11.3000	10.4000	10.9500	+7.038%	298	4,728	-78.630%
2025-11-11	9.7500	10.3500	9.6300	10.2300	+2.300%	293	4,559	-77.126%
2025-11-10	8.9500	10.3500	8.9500	10.0000	+18.343%	213	4,515	-76.600%
2025-11-07	7.8000	8.4500	7.3300	8.4500	+4.321%	102	4,587	-72.308%
2025-11-06	9.7000	9.9500	8.1000	8.1000	-16.923%	531	4,527	-71.111%
2025-11-05	9.4000	9.9000	9.2500	9.7500	+2.632%	340	4,295	-76.000%
2025-11-04	9.0000	10.0700	8.7000	9.5000	-2.564%	229	4,244	-75.368%
2025-11-03	9.5500	10.1800	9.1000	9.7500	+3.175%	220	4,061	-76.000%
2025-10-31	9.3800	9.4500	8.8100	9.4500	+3.846%	132	4,061	-75.238%
2025-10-30	9.7500	10.0000	9.0500	9.1000	-11.220%	109	4,065	-74.286%
2025-10-29	10.5000	10.8000	9.9200	10.2500	+1.990%	277	4,068	-77.171%
2025-10-28	9.7000	10.7000	8.6500	10.0500	+4.145%	465	4,104	-76.716%
2025-10-27	9.5000	9.9000	9.3000	9.6500	+8.427%	254	4,270	-75.751%
2025-10-24	8.8000	9.4500	8.8000	8.9000	+4.706%	633	4,270	-73.708%
2025-10-23	8.0500	8.7800	8.0500	8.5000	+6.250%	418	4,689	-72.471%
2025-10-22	8.4000	8.5500	7.6700	8.0000	-10.615%	261	4,517	-70.750%
2025-10-21	8.5500	8.9500	8.3800	8.9500	+4.678%	382	4,390	-73.855%
2025-10-20	8.0700	8.7700	8.0700	8.5500	+9.335%	343	4,738	-72.632%
2025-10-17	7.5000	8.0000	7.5000	7.8200	+0.903%	418	4,897	-70.077%
2025-10-16	8.4500	8.6000	7.6500	7.7500	-9.357%	649	4,915	-69.806%
2025-10-15	8.4000	8.9400	8.3500	8.5500	+3.636%	365	4,991	-72.632%
2025-10-14	7.5000	8.4000	7.2600	8.2500	+3.774%	272	5,043	-71.636%
2025-10-13	7.6000	8.0700	7.6000	7.9500	+1.923%	209	5,085	-70.566%
2025-10-10	8.4500	9.3000	7.4000	7.8000	-7.143%	1,665	5,091	-70.000%
2025-10-09	8.1000	8.5500	8.0000	8.4000	+3.067%	1,198	4,740	-72.143%
2025-10-08	8.3500	8.4500	7.9500	8.1500	-0.610%	609	4,295	-71.288%
2025-10-07	7.6000	8.4500	7.2500	8.2000	+16.312%	915	4,344	-71.463%
2025-10-06	6.5000	7.3400	6.2500	7.0500	+13.710%	489	3,868	-66.809%
2025-10-03	6.6000	6.6000	6.0200	6.2000	-4.615%	734	3,845	-62.258%
2025-10-02	6.5000	6.6500	6.3000	6.5000	+1.562%	223	3,601	-64.000%
2025-10-01	6.8300	7.2500	6.3000	6.4000	-2.736%	325	3,560	-63.438%
2025-09-30	7.2500	7.4500	6.3000	6.5800	-9.863%	485	3,414	-64.438%
2025-09-29	7.7500	7.7500	7.0500	7.3000	-2.667%	121	3,368	-67.945%
2025-09-26	7.7000	7.8000	7.3900	7.5000	-2.724%	229	3,307	-68.800%
2025-09-25	7.6500	8.0000	7.1000	7.7100	-2.528%	571	3,214	-69.650%
2025-09-24	8.5500	8.5500	7.8800	7.9100	-4.699%	679	3,117	-70.417%
2025-09-23	8.6000	8.7500	8.1500	8.3000	-2.582%	911	3,074	-71.807%
2025-09-22	8.3500	8.9000	8.0500	8.5200	+1.308%	2,634	2,933	-72.535%
2025-09-19	7.7500	8.4500	7.7500	8.4100	+12.886%	4,155	2,126	-72.176%
2025-09-18	7.1500	7.7000	7.0000	7.4500	+6.429%	809	936	-68.591%
2025-09-17	7.0000	7.1000	6.6000	7.0000	-1.408%	1,261	1,121	-66.571%
2025-09-16	7.2000	7.2000	6.6900	7.1000	+0.709%	1,014	745	-67.042%
2025-09-15	6.9200	7.2500	6.7800	7.0500	0.000%	882	449	-66.809%

.dark-mode .Q2ZQ8b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2ZQ8b{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280121C40SOFI Jan 21 2028 40.00 Call (SOFI280121C00040000)option OPRA

SOFI20280121C40
SOFI Jan 21 2028 40.00 Call (SOFI280121C00040000)
option OPRA